479,865$
-2,57%
Echtzeit-Aktienkurs Watsco Inc.
Bid:
Ask:
Aktienkurse zur Watsco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 474,99 | 486,11 | 463,62 | 479,51 | -2,64% | 44.162,00 |
| 03.04.2025 | 500,65 | 512,71 | 490,99 | 492,52 | -5,40% | 329.792,00 |
| 02.04.2025 | 508,20 | 521,09 | 505,80 | 520,66 | 1,76% | 163.274,00 |
| 01.04.2025 | 511,39 | 513,55 | 501,64 | 511,65 | 0,66% | 359.250,00 |
| 31.03.2025 | 498,57 | 513,48 | 490,39 | 508,30 | 1,28% | 297.207,00 |
| 28.03.2025 | 511,53 | 513,99 | 493,78 | 501,88 | -2,36% | 226.579,00 |
| 27.03.2025 | 514,14 | 521,70 | 509,40 | 514,00 | 0,16% | 165.466,00 |
| 26.03.2025 | 515,49 | 520,11 | 512,98 | 513,19 | -0,92% | 145.248,00 |
| 25.03.2025 | 511,36 | 519,34 | 510,52 | 517,94 | 1,06% | 182.024,00 |
| 24.03.2025 | 504,51 | 514,21 | 504,51 | 512,52 | 3,12% | 256.050,00 |
| 21.03.2025 | 497,28 | 498,55 | 492,76 | 497,00 | -1,06% | 453.493,00 |
| 20.03.2025 | 503,23 | 509,65 | 501,92 | 502,33 | -1,13% | 236.606,00 |
| 19.03.2025 | 508,77 | 513,65 | 500,00 | 508,08 | -0,27% | 246.120,00 |
| 18.03.2025 | 506,81 | 510,07 | 502,76 | 509,43 | -0,26% | 148.367,00 |
| 17.03.2025 | 509,26 | 513,13 | 500,77 | 510,75 | 0,36% | 175.329,00 |
| 14.03.2025 | 497,31 | 508,92 | 496,29 | 508,90 | 3,54% | 234.195,00 |
| 13.03.2025 | 496,96 | 502,56 | 484,83 | 491,52 | -2,51% | 223.602,00 |
| 12.03.2025 | 512,44 | 518,28 | 502,17 | 504,15 | -0,27% | 342.818,00 |
| 11.03.2025 | 519,09 | 519,09 | 500,63 | 505,49 | -2,89% | 422.012,00 |
| 10.03.2025 | 513,00 | 533,07 | 507,66 | 520,51 | 1,48% | 654.377,00 |
| 07.03.2025 | 487,79 | 516,78 | 486,95 | 512,94 | 4,96% | 445.234,00 |
| 06.03.2025 | 497,67 | 498,89 | 483,16 | 488,72 | -2,58% | 339.425,00 |
| 05.03.2025 | 494,95 | 502,13 | 491,02 | 501,67 | 1,49% | 337.607,00 |
| 04.03.2025 | 489,45 | 502,34 | 485,06 | 494,30 | 0,07% | 281.774,00 |
| 03.03.2025 | 503,18 | 503,73 | 490,16 | 493,93 | -2,06% | 283.374,00 |
| 28.02.2025 | 500,73 | 506,16 | 496,27 | 504,33 | 0,90% | 200.323,00 |
| 27.02.2025 | 496,00 | 505,94 | 494,28 | 499,85 | 0,18% | 192.597,00 |
| 26.02.2025 | 500,90 | 504,95 | 497,19 | 498,93 | 0,08% | 151.870,00 |
| 25.02.2025 | 501,97 | 506,17 | 494,51 | 498,54 | -0,51% | 358.898,00 |
| 24.02.2025 | 499,27 | 504,41 | 493,42 | 501,10 | 0,49% | 332.818,00 |
| 21.02.2025 | 518,71 | 518,71 | 495,58 | 498,68 | -3,21% | 286.038,00 |
| 20.02.2025 | 518,70 | 520,41 | 510,49 | 515,21 | 0,69% | 379.605,00 |
| 19.02.2025 | 525,00 | 529,87 | 509,74 | 511,67 | -3,59% | 521.627,00 |
| 18.02.2025 | 515,00 | 535,40 | 509,70 | 530,75 | 9,73% | 685.045,00 |
| 14.02.2025 | 479,10 | 486,16 | 478,89 | 483,69 | 1,51% | 429.679,00 |
| 13.02.2025 | 470,76 | 477,20 | 466,71 | 476,50 | 1,23% | 202.455,00 |
| 12.02.2025 | 461,63 | 472,54 | 461,45 | 470,73 | -0,27% | 217.333,00 |
| 11.02.2025 | 465,17 | 475,35 | 464,90 | 472,00 | 0,87% | 176.207,00 |
| 10.02.2025 | 466,01 | 468,32 | 461,23 | 467,94 | 0,60% | 224.065,00 |
| 07.02.2025 | 475,00 | 475,00 | 462,12 | 465,13 | -1,74% | 167.653,00 |
| 06.02.2025 | 473,99 | 477,73 | 470,95 | 473,39 | -0,14% | 275.188,00 |
| 05.02.2025 | 476,00 | 477,66 | 470,47 | 474,03 | 0,00% | 192.394,00 |
| 04.02.2025 | 475,22 | 478,30 | 472,75 | 474,01 | -0,71% | 135.991,00 |
| 03.02.2025 | 468,61 | 485,43 | 466,94 | 477,38 | -0,25% | 221.715,00 |
| 31.01.2025 | 483,62 | 485,47 | 477,24 | 478,59 | -1,18% | 207.626,00 |
| 30.01.2025 | 485,19 | 487,67 | 479,78 | 484,31 | 0,52% | 124.321,00 |
| 29.01.2025 | 485,68 | 489,71 | 480,86 | 481,82 | -1,14% | 143.747,00 |
| 28.01.2025 | 483,15 | 492,50 | 483,15 | 487,36 | -0,45% | 137.983,00 |
| 27.01.2025 | 485,15 | 493,56 | 482,44 | 489,55 | -1,12% | 200.010,00 |
| 24.01.2025 | 497,39 | 497,70 | 484,48 | 495,12 | -0,61% | 169.762,00 |
| 23.01.2025 | 501,94 | 504,74 | 491,22 | 498,16 | -1,48% | 218.291,00 |
| 22.01.2025 | 509,40 | 509,40 | 504,32 | 505,64 | 0,13% | 155.998,00 |
| 21.01.2025 | 502,52 | 508,01 | 500,00 | 504,98 | 1,75% | 202.964,00 |
| 17.01.2025 | 491,57 | 497,28 | 488,13 | 496,28 | 1,05% | 204.978,00 |
| 16.01.2025 | 481,23 | 492,42 | 478,99 | 491,10 | 2,52% | 190.430,00 |
| 15.01.2025 | 493,95 | 493,95 | 478,58 | 479,01 | -0,68% | 208.224,00 |
| 14.01.2025 | 480,00 | 482,91 | 474,97 | 482,30 | 1,20% | 192.232,00 |
| 13.01.2025 | 460,82 | 478,04 | 459,59 | 476,57 | 2,74% | 194.797,00 |
| 10.01.2025 | 459,83 | 466,40 | 457,76 | 463,86 | -0,58% | 207.935,00 |
| 08.01.2025 | 462,41 | 467,92 | 460,02 | 466,57 | 0,26% | 214.491,00 |
| 07.01.2025 | 471,50 | 473,00 | 461,39 | 465,36 | -1,28% | 602.120,00 |
| 06.01.2025 | 478,32 | 483,05 | 469,13 | 471,37 | -0,92% | 233.351,00 |
| 03.01.2025 | 470,93 | 478,15 | 468,58 | 475,74 | 1,48% | 169.966,00 |
| 02.01.2025 | 478,82 | 483,37 | 467,14 | 468,80 | -1,07% | 192.538,00 |
| 31.12.2024 | 477,16 | 478,94 | 473,15 | 473,89 | -0,19% | 134.089,00 |
| 30.12.2024 | 473,42 | 478,44 | 467,35 | 474,79 | -1,08% | 229.189,00 |
| 27.12.2024 | 483,05 | 484,63 | 475,81 | 479,95 | -1,56% | 116.814,00 |
| 26.12.2024 | 482,82 | 491,36 | 482,82 | 487,58 | -0,77% | 113.781,00 |
| 24.12.2024 | 486,58 | 492,98 | 486,58 | 491,35 | 0,70% | 54.302,00 |
| 23.12.2024 | 484,80 | 488,46 | 483,04 | 487,94 | 0,75% | 171.400,00 |
| 20.12.2024 | 483,81 | 491,82 | 481,00 | 484,33 | -0,26% | 626.950,00 |
| 19.12.2024 | 492,84 | 492,84 | 483,40 | 485,59 | -0,47% | 210.581,00 |
| 18.12.2024 | 509,51 | 511,48 | 486,87 | 487,89 | -4,05% | 200.493,00 |
| 17.12.2024 | 506,76 | 511,33 | 504,22 | 508,47 | -0,25% | 270.924,00 |
| 16.12.2024 | 509,25 | 512,82 | 507,91 | 509,75 | 0,01% | 173.980,00 |
| 13.12.2024 | 510,00 | 513,89 | 506,55 | 509,72 | -0,34% | 142.166,00 |
| 12.12.2024 | 514,91 | 515,32 | 510,35 | 511,46 | -0,51% | 123.756,00 |
| 11.12.2024 | 521,24 | 523,01 | 512,14 | 514,10 | -0,65% | 202.952,00 |
| 10.12.2024 | 518,29 | 522,89 | 511,00 | 517,47 | -0,94% | 133.347,00 |
| 09.12.2024 | 527,05 | 531,95 | 517,48 | 522,37 | -0,84% | 173.549,00 |
| 06.12.2024 | 527,43 | 528,92 | 520,94 | 526,81 | 0,59% | 167.656,00 |
| 05.12.2024 | 535,34 | 535,34 | 523,07 | 523,70 | -2,57% | 153.731,00 |
| 04.12.2024 | 539,46 | 542,82 | 534,05 | 537,50 | -1,01% | 123.268,00 |
| 03.12.2024 | 542,37 | 551,27 | 538,86 | 542,99 | -0,03% | 141.166,00 |
| 02.12.2024 | 552,32 | 552,32 | 538,01 | 543,17 | -1,53% | 212.638,00 |
| 29.11.2024 | 556,63 | 562,56 | 551,60 | 551,60 | -0,55% | 143.435,00 |
| 27.11.2024 | 551,43 | 556,10 | 548,27 | 554,67 | 0,76% | 161.216,00 |
| 26.11.2024 | 564,54 | 565,69 | 548,45 | 550,50 | -3,21% | 278.400,00 |
| 25.11.2024 | 559,89 | 571,41 | 556,92 | 568,78 | 2,52% | 467.628,00 |
| 22.11.2024 | 549,51 | 555,42 | 544,31 | 554,79 | 1,19% | 161.365,00 |
| 21.11.2024 | 540,93 | 549,30 | 533,91 | 548,27 | 2,79% | 14.866,00 |
| 20.11.2024 | 535,12 | 536,74 | 526,21 | 533,40 | 0,05% | 135.741,00 |
| 19.11.2024 | 522,47 | 534,16 | 517,44 | 533,14 | 1,13% | 188.101,00 |
| 18.11.2024 | 523,91 | 531,81 | 520,02 | 527,17 | 1,23% | 181.641,00 |
| 15.11.2024 | 521,73 | 527,35 | 517,38 | 520,74 | -0,96% | 142.510,00 |
| 14.11.2024 | 542,82 | 543,36 | 522,45 | 525,79 | -3,18% | 276.907,00 |
| 13.11.2024 | 534,33 | 545,49 | 533,78 | 543,06 | 1,82% | 187.420,00 |
| 12.11.2024 | 535,89 | 540,23 | 529,84 | 533,36 | -0,65% | 216.547,00 |
| 11.11.2024 | 531,57 | 539,10 | 529,73 | 536,86 | 1,58% | 153.676,00 |
| 08.11.2024 | 524,40 | 533,53 | 520,04 | 528,50 | 0,67% | 216.117,00 |